Skip to main content

S&P Biotech SPDR (NY: XBI )

81.09 +0.50 (+0.62%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 44.13 44.64 44.13 44.43 28,187 +1.50(+3.50%)
Jun 29, 2006 42.47 42.92 42.44 42.92 2,168 +1.07(+2.55%)
Jun 28, 2006 41.94 42.05 41.86 41.86 826 -0.25(-0.58%)
Jun 27, 2006 42.61 42.61 42.10 42.10 1,135 -0.51(-1.20%)
Jun 26, 2006 42.78 42.78 42.61 42.61 826 +0.13(+0.30%)
Jun 23, 2006 42.24 42.49 42.13 42.49 11,564 +0.75(+1.78%)
Jun 22, 2006 41.99 41.99 41.73 41.74 826 -0.64(-1.51%)
Jun 21, 2006 42.38 42.38 42.38 42.38 103 +0.71(+1.70%)
Jun 20, 2006 41.76 41.92 41.66 41.68 84,871 -0.07(-0.16%)
Jun 19, 2006 42.52 43.39 41.74 41.74 1,961 -0.95(-2.22%)
Jun 16, 2006 42.91 42.91 42.58 42.69 1,755 -0.27(-0.63%)
Jun 15, 2006 42.19 42.98 42.17 42.96 2,271 +1.25(+2.99%)
Jun 14, 2006 41.65 41.90 41.41 41.71 15,074 +0.24(+0.58%)
Jun 13, 2006 41.70 42.40 41.41 41.47 50,696 -0.82(-1.95%)
Jun 12, 2006 43.24 43.24 42.30 42.30 2,374 -0.78(-1.82%)
Jun 09, 2006 43.45 43.96 42.97 43.08 4,026 -0.35(-0.80%)
Jun 08, 2006 43.05 43.47 42.42 43.43 7,434 +0.06(+0.13%)
Jun 07, 2006 43.34 43.98 43.34 43.37 4,130 +0.27(+0.63%)
Jun 06, 2006 42.61 43.10 42.61 43.10 3,407 +0.09(+0.20%)
Jun 05, 2006 44.28 44.28 43.01 43.01 2,787 -1.51(-3.39%)
Jun 02, 2006 44.75 44.75 44.34 44.52 6,814 +0.47(+1.08%)
Jun 01, 2006 43.64 44.06 43.64 44.05 4,233 +0.53(+1.22%)
May 31, 2006 43.28 43.52 43.19 43.52 5,472 +0.49(+1.15%)
May 30, 2006 43.60 43.60 43.02 43.02 102,631 -0.61(-1.40%)
May 26, 2006 43.17 43.66 43.07 43.63 176,042 +1.19(+2.81%)
May 25, 2006 41.98 42.44 41.98 42.44 39,338 +0.84(+2.03%)
May 24, 2006 41.13 41.60 40.45 41.60 1,961 +0.41(+0.99%)
May 23, 2006 41.74 42.02 41.19 41.19 6,711 -0.45(-1.07%)
May 22, 2006 41.79 42.01 41.33 41.64 2,168 -0.15(-0.37%)
May 19, 2006 41.69 41.93 41.42 41.79 5,162 +0.14(+0.33%)
May 18, 2006 42.61 42.70 41.59 41.66 4,439 -0.64(-1.51%)
May 17, 2006 43.03 43.19 42.30 42.30 33,040 -0.87(-2.02%)
May 16, 2006 43.77 43.77 43.12 43.17 7,537 -0.78(-1.78%)
May 15, 2006 44.10 44.19 43.95 43.95 722 -0.22(-0.50%)
May 12, 2006 44.12 44.19 43.84 44.17 7,640 -0.41(-0.91%)
May 11, 2006 45.02 45.02 44.51 44.58 5,059 -0.81(-1.79%)
May 10, 2006 45.71 45.71 45.30 45.39 3,304 -0.50(-1.10%)
May 09, 2006 46.11 46.11 45.83 45.90 5,369 -0.41(-0.88%)
May 08, 2006 46.44 46.44 46.18 46.30 3,613 +0.01(+0.02%)
May 05, 2006 45.71 46.30 45.71 46.30 4,233 +0.68(+1.49%)
May 04, 2006 45.08 45.64 45.08 45.62 56,065 +0.61(+1.36%)
May 03, 2006 44.90 45.01 44.71 45.01 5,265 -0.12(-0.26%)
May 02, 2006 45.86 45.86 44.98 45.12 6,401 -0.68(-1.48%)
May 01, 2006 46.50 46.56 45.80 45.80 19,307 -0.48(-1.05%)
Apr 28, 2006 46.14 46.62 46.14 46.29 3,923 -0.10(-0.21%)
Apr 27, 2006 45.38 46.71 45.38 46.38 9,499 +0.72(+1.57%)
Apr 26, 2006 46.30 46.30 45.46 45.67 37,066 -0.44(-0.95%)
Apr 25, 2006 46.33 46.57 45.90 46.10 30,562 -0.18(-0.40%)
Apr 24, 2006 46.28 46.30 45.89 46.29 4,336 -0.03(-0.06%)
Apr 21, 2006 46.69 46.69 46.30 46.31 3,407 -0.64(-1.36%)
Apr 20, 2006 46.87 47.12 46.83 46.95 22,302 -0.09(-0.19%)
Apr 19, 2006 47.00 47.04 46.70 47.04 34,692 +0.04(+0.08%)
Apr 18, 2006 46.14 47.05 46.14 47.00 25,606 +0.87(+1.89%)
Apr 17, 2006 46.51 46.61 45.70 46.13 12,906 -0.40(-0.85%)
Apr 13, 2006 46.12 46.53 46.12 46.53 1,858 +0.62(+1.35%)
Apr 12, 2006 45.47 46.02 45.47 45.91 19,720 +0.63(+1.39%)
Apr 11, 2006 46.41 46.41 45.21 45.28 24,676 -0.89(-1.93%)
Apr 10, 2006 46.45 46.45 46.13 46.17 7,124 -0.23(-0.50%)
Apr 07, 2006 47.24 47.24 46.30 46.40 4,233 -0.64(-1.36%)
Apr 06, 2006 47.31 47.34 46.87 47.04 5,059 -0.80(-1.68%)
Apr 05, 2006 48.18 48.18 47.72 47.84 8,982 -0.15(-0.30%)
Apr 04, 2006 47.84 48.16 47.84 47.99 11,564 +0.03(+0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.